Osotspa Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	21.200	21.600	21.200	21.500	18.875	11,812,270
2024-04-29	21.400	21.500	21.100	21.100	18.524	10,834,940
2024-04-26	21.700	21.700	21.200	21.300	18.699	11,365,450
2024-04-25	21.200	21.700	21.100	21.500	18.875	9,865,598
2024-04-24	21.200	21.600	21.100	21.300	18.699	17,025,750
2024-04-23	20.600	21.400	20.600	21.000	18.436	33,883,152
2024-04-22	19.300	20.600	19.100	20.300	17.822	30,463,980
2024-04-19	18.600	19.100	18.600	19.000	16.680	9,878,335
2024-04-18	19.700	19.800	19.300	19.500	17.119	10,398,970
2024-04-17	20.000	20.000	19.600	19.700	17.295	13,584,630
2024-04-11	20.500	20.600	20.100	20.200	17.734	14,281,600
2024-04-10	20.300	20.700	20.300	20.500	17.997	10,189,750
2024-04-09	20.300	20.500	19.900	20.400	17.909	15,758,380
2024-04-05	20.100	20.300	20.000	20.200	17.734	5,503,803
2024-04-04	20.500	20.600	20.100	20.300	17.822	7,782,716
2024-04-03	20.500	20.600	20.400	20.400	17.909	6,057,443
2024-04-02	20.800	20.900	20.500	20.600	18.085	6,994,424
2024-04-01	20.400	21.200	20.400	20.800	18.261	15,417,410
2024-03-29	20.700	20.800	20.200	20.300	17.822	7,522,975
2024-03-28	20.700	21.000	20.400	20.600	18.085	17,314,789
2024-03-27	20.300	20.700	20.200	20.600	18.085	11,810,580
2024-03-26	20.000	20.600	20.000	20.400	17.909	13,603,820
2024-03-25	20.200	20.200	19.700	19.800	17.383	6,853,978
2024-03-22	19.900	20.200	19.800	20.200	17.734	6,691,261
2024-03-21	20.000	20.300	19.900	19.900	17.470	6,027,985
2024-03-20	20.100	20.100	19.600	19.800	17.383	9,552,113
2024-03-19	20.400	20.400	19.900	20.100	17.646	10,790,560
2024-03-18	20.500	20.700	20.400	20.400	17.909	7,439,886
2024-03-15	20.600	20.800	20.500	20.500	17.997	9,597,865
2024-03-14	20.200	20.800	20.200	20.600	18.085	18,023,439
2024-03-13	20.000	20.400	20.000	20.200	17.734	10,680,680
2024-03-12	20.000	20.400	20.000	20.000	17.558	9,989,922
2024-03-11	19.800	20.200	19.700	19.800	17.383	10,688,540
2024-03-08	19.200	19.900	19.100	19.700	17.295	12,398,840
2024-03-07	19.300	19.400	19.100	19.200	16.856	7,257,634
2024-03-06	18.800	19.300	18.800	19.100	16.768	12,014,280
2024-03-05	18.800	18.900	18.300	18.800	16.505	20,250,109
2024-03-04	19.300	19.600	18.800	19.000	16.680	22,346,510
2024-03-01	20.300	20.400	19.100	19.200	16.856	34,165,141
2024-02-29	20.900	21.100	20.100	20.300	17.822	119,704,000
2024-02-28	20.200	20.800	20.000	20.600	18.085	10,566,290
2024-02-27	20.900	20.900	19.700	20.300	17.822	21,429,410
2024-02-23	21.300	21.400	20.700	20.800	18.261	7,253,110
2024-02-22	21.000	21.500	20.900	21.300	18.699	7,617,435
2024-02-21	20.700	21.100	20.600	20.900	18.348	7,602,997
2024-02-20	21.100	21.100	20.700	20.700	18.173	4,558,998
2024-02-19	20.900	21.200	20.900	21.100	18.524	4,324,507
2024-02-16	21.200	21.200	20.900	21.000	18.436	2,842,075
2024-02-15	20.700	21.200	20.700	21.100	18.524	10,985,380
2024-02-14	20.700	20.900	20.500	20.700	18.173	5,310,184
2024-02-13	20.500	20.900	20.200	20.900	18.348	13,278,410
2024-02-12	20.700	20.800	20.500	20.500	17.997	3,232,244
2024-02-09	20.900	21.000	20.500	20.700	18.173	4,322,028
2024-02-08	21.100	21.200	20.800	20.800	18.261	3,275,728
2024-02-07	21.200	21.300	21.000	21.100	18.524	6,628,856
2024-02-06	20.900	21.300	20.800	21.200	18.612	5,781,909
2024-02-05	21.200	21.200	20.800	20.900	18.348	3,985,531
2024-02-02	20.700	21.300	20.700	21.100	18.524	8,690,629
2024-02-01	20.700	21.000	20.500	20.600	18.085	7,808,157
2024-01-31	21.100	21.100	20.500	20.800	18.261	12,029,470

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.4500 THB
2026-05-07	0.4000 THB
2025-08-28	0.4000 THB
2025-05-08	0.3000 THB
2024-08-29	0.3000 THB
2024-05-02	0.4500 THB
2023-08-23	0.4000 THB
2023-07-04	0.8000 THB
2023-05-03	0.4500 THB
2022-08-24	0.4500 THB
2022-05-05	0.6500 THB
2021-08-24	0.4500 THB
2021-05-05	0.5200 THB
2020-08-27	0.4000 THB
2020-05-07	0.6500 THB
2020-04-07	0.0700 THB
2019-08-27	0.3500 THB
2019-04-30	0.0500 THB
2019-02-12	0.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.